Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthstream Inc (NQ: HSTM )

27.08 +0.09 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.259 2.402 2.240 2.345 13,872 +0.01(+0.41%)
Sep 29, 2008 2.297 2.374 2.221 2.336 20,116 +0.01(+0.41%)
Sep 26, 2008 2.326 2.326 2.326 2.326 419 -0.02(-0.81%)
Sep 25, 2008 2.336 2.383 2.336 2.345 17,010 +0.00(+0.00%)
Sep 24, 2008 2.336 2.364 2.336 2.345 13,122 -0.02(-0.81%)
Sep 23, 2008 2.297 2.460 2.297 2.364 27,722 +0.03(+1.22%)
Sep 22, 2008 2.393 2.469 2.336 2.336 12,949 -0.14(-5.77%)
Sep 19, 2008 2.545 2.574 2.402 2.479 10,909 -0.07(-2.62%)
Sep 18, 2008 2.412 2.545 2.412 2.545 17,738 +0.10(+4.29%)
Sep 17, 2008 2.574 2.574 2.440 2.441 2,202 -0.10(-4.12%)
Sep 16, 2008 2.517 2.545 2.421 2.545 20,129 +0.05(+1.91%)
Sep 15, 2008 2.574 2.603 2.431 2.498 16,993 -0.10(-3.68%)
Sep 12, 2008 2.593 2.593 2.412 2.593 3,776 +0.16(+6.67%)
Sep 11, 2008 2.488 2.488 2.402 2.431 1,993 -0.06(-2.43%)
Sep 10, 2008 2.517 2.517 2.431 2.491 3,514 -0.03(-1.38%)
Sep 09, 2008 2.641 2.726 2.402 2.526 36,159 -0.07(-2.57%)
Sep 08, 2008 2.641 2.657 2.567 2.593 30,934 -0.14(-5.23%)
Sep 05, 2008 2.707 2.774 2.641 2.736 3,535 -0.03(-1.03%)
Sep 04, 2008 2.860 2.860 2.765 2.765 2,045 -0.10(-3.33%)
Sep 03, 2008 2.879 2.879 2.860 2.860 419 -0.07(-2.28%)
Sep 02, 2008 2.717 2.927 2.717 2.927 39,772 +0.19(+6.97%)
Aug 29, 2008 2.860 2.860 2.736 2.736 5,139 -0.16(-5.59%)
Aug 28, 2008 2.812 2.946 2.765 2.898 26,774 +0.10(+3.75%)
Aug 27, 2008 2.812 2.812 2.793 2.793 734 -0.02(-0.68%)
Aug 26, 2008 2.822 2.822 2.784 2.812 4,090 -0.01(-0.34%)
Aug 25, 2008 2.850 2.860 2.755 2.822 37,203 +0.13(+4.96%)
Aug 22, 2008 2.822 2.889 2.631 2.688 24,820 -0.18(-6.31%)
Aug 21, 2008 2.679 2.898 2.679 2.869 50,912 +0.13(+4.88%)
Aug 20, 2008 2.669 2.850 2.574 2.736 46,423 +0.03(+1.06%)
Aug 19, 2008 2.622 2.803 2.564 2.707 51,127 +0.04(+1.43%)
Aug 18, 2008 2.545 2.679 2.545 2.669 22,657 +0.19(+7.69%)
Aug 15, 2008 2.460 2.612 2.421 2.479 111,190 +0.06(+2.36%)
Aug 14, 2008 2.450 2.450 2.421 2.421 28,398 +0.01(+0.40%)
Aug 13, 2008 2.412 2.450 2.345 2.412 25,487 -0.01(-0.39%)
Aug 12, 2008 2.317 2.460 2.288 2.421 34,459 +0.14(+6.28%)
Aug 11, 2008 2.288 2.288 2.183 2.278 32,576 +0.00(+0.00%)
Aug 08, 2008 2.412 2.746 2.145 2.278 18,833 -0.10(-4.02%)
Aug 07, 2008 2.431 2.479 2.374 2.374 22,867 -0.01(-0.40%)
Aug 06, 2008 2.374 2.421 2.364 2.383 16,101 +0.05(+2.04%)
Aug 05, 2008 2.278 2.383 2.278 2.336 29,075 +0.05(+2.08%)
Aug 04, 2008 2.288 2.326 2.107 2.288 168,899 +0.00(+0.00%)
Aug 01, 2008 2.288 2.288 2.107 2.288 7,094 +0.05(+2.13%)
Jul 31, 2008 2.202 2.278 2.202 2.240 9,098 -0.04(-1.67%)
Jul 30, 2008 2.259 2.278 2.145 2.278 62,044 -0.03(-1.24%)
Jul 29, 2008 2.307 2.336 2.250 2.307 422,891 +0.09(+3.86%)
Jul 28, 2008 2.364 2.374 2.212 2.221 11,475 -0.01(-0.51%)
Jul 25, 2008 2.288 2.288 2.221 2.233 7,342 -0.06(-2.42%)
Jul 24, 2008 2.402 2.402 2.193 2.288 28,384 -0.10(-4.00%)
Jul 23, 2008 2.526 2.631 2.107 2.383 10,261 -0.14(-5.66%)
Jul 22, 2008 2.612 2.631 2.164 2.526 29,413 +0.03(+1.15%)
Jul 21, 2008 2.631 2.631 2.402 2.498 5,349 -0.09(-3.32%)
Jul 18, 2008 2.421 2.612 2.412 2.583 9,230 +0.08(+3.04%)
Jul 17, 2008 2.488 2.507 2.450 2.507 7,762 +0.00(+0.00%)
Jul 16, 2008 2.402 2.517 2.355 2.507 5,716 +0.07(+2.73%)
Jul 15, 2008 2.393 2.564 2.383 2.440 7,623 -0.04(-1.54%)
Jul 14, 2008 2.440 2.593 2.440 2.479 3,318 +0.00(+0.00%)
Jul 11, 2008 2.507 2.507 2.440 2.479 3,304 -0.10(-3.70%)
Jul 10, 2008 2.507 2.631 2.507 2.574 25,338 -0.00(-0.00%)
Jul 09, 2008 2.574 2.679 2.574 2.574 734 -0.05(-1.81%)
Jul 08, 2008 2.660 2.793 2.622 2.622 734 +0.12(+4.96%)
Jul 07, 2008 2.545 2.612 2.364 2.498 14,986 -0.05(-1.87%)
Jul 04, 2008 2.574 2.583 2.479 2.545 14,430 +0.00(+0.00%)
Jul 03, 2008 2.574 2.583 2.479 2.545 14,430 -0.07(-2.55%)
Jul 02, 2008 2.631 2.726 2.574 2.612 9,126 -0.01(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.